Quantcast

Nuveen Connecticut Quality Municipal Income Fund Common Stock Historical Stock Prices

NTC 
$11.15
*  
0.05
0.45%
Get NTC Alerts
*Delayed - data as of Oct. 16, 2018 12:21 ET  -  Find a broker to begin trading NTC now
Exchange:NYSE

Community Rating:
View:    NTC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:21 11.13 11.16 11.10 11.15 17,813
10/15/2018 11.11 11.14 11.1 11.1 14,993
10/12/2018 11.1 11.14 11.1 11.14 9,686
10/11/2018 11.15 11.1635 11.14 11.14 18,033
10/10/2018 11.17 11.19 11.15 11.16 20,242
10/09/2018 11.21 11.22 11.18 11.21 53,108
10/08/2018 11.3 11.3 11.2065 11.23 69,345
10/05/2018 11.2 11.2223 11.15 11.18 51,178
10/04/2018 11.3 11.32 11.2 11.25 19,309
10/03/2018 11.37 11.37 11.32 11.32 49,420
10/02/2018 11.37 11.39 11.36 11.38 7,281
10/01/2018 11.36 11.4 11.36 11.37 18,655
09/28/2018 11.35 11.38 11.34 11.36 5,531
09/27/2018 11.34 11.3499 11.32 11.34 24,720
09/26/2018 11.31 11.35 11.31 11.31 12,950
09/25/2018 11.377 11.39 11.15 11.35 28,263
09/24/2018 11.35 11.3917 11.35 11.39 16,630
09/21/2018 11.37 11.4 11.25 11.37 27,345
09/20/2018 11.5 11.5067 11.43 11.43 29,695
09/19/2018 11.5 11.52 11.49 11.49 31,130
09/18/2018 11.51 11.511 11.49 11.49 21,375
09/17/2018 11.56 11.57 11.5 11.5 19,558
09/14/2018 11.57 11.5737 11.5515 11.57 8,376
09/13/2018 11.54 11.62 11.54 11.58 12,288
09/12/2018 11.63 11.68 11.61 11.61 7,720
09/11/2018 11.63 11.65 11.63 11.65 1,896
09/10/2018 11.68 11.6825 11.63 11.63 23,425
09/07/2018 11.65 11.67 11.645 11.66 8,265
09/06/2018 11.7 11.7 11.66 11.66 8,539
09/05/2018 11.73 11.73 11.64 11.69 31,795
09/04/2018 11.67 11.69 11.65 11.69 17,086
08/31/2018 11.64 11.6753 11.6 11.63 8,814
08/30/2018 11.67 11.69 11.62 11.62 13,977
08/29/2018 11.67 11.69 11.66 11.67 6,413
08/28/2018 11.65 11.69 11.65 11.6632 225,341
08/27/2018 11.654 11.69 11.65 11.66 73,548
08/24/2018 11.665 11.6771 11.6501 11.67 32,204
08/23/2018 11.654 11.68 11.65 11.65 20,708
08/22/2018 11.64 11.677 11.64 11.66 28,664
08/21/2018 11.64 11.69 11.64 11.64 43,690
08/20/2018 11.59 11.66 11.59 11.65 23,102
08/17/2018 11.693 11.7058 11.62 11.6801 9,290
08/16/2018 11.67 11.71 11.67 11.71 6,955
08/15/2018 11.6799 11.7158 11.6594 11.7158 15,416
08/14/2018 11.66 11.66 11.62 11.62 18,189
08/13/2018 11.68 11.78 11.61 11.66 10,857
08/10/2018 11.6749 11.71 11.6601 11.6601 2,607
08/09/2018 11.72 11.72 11.68 11.69 14,093
08/08/2018 11.72 11.72 11.672 11.68 3,765
08/07/2018 11.74 11.74 11.7174 11.7174 3,190
08/06/2018 11.6504 11.7301 11.6504 11.73 20,725
08/03/2018 11.64 11.68 11.64 11.68 8,962
08/02/2018 11.62 11.65 11.62 11.65 5,698
08/01/2018 11.6 11.62 11.6 11.62 23,625
07/31/2018 11.65 11.65 11.6201 11.64 22,861
07/30/2018 11.67 11.67 11.65 11.65 2,244
07/27/2018 11.697 11.697 11.64 11.67 9,330
07/26/2018 11.68 11.7 11.65 11.66 15,194
07/25/2018 11.7 11.7 11.65 11.69 10,797
07/24/2018 11.7199 11.7199 11.66 11.67 5,602
07/23/2018 11.74 11.74 11.6772 11.7 32,530
07/20/2018 11.7 11.75 11.7 11.7 6,976
07/19/2018 11.72 11.73 11.71 11.72 12,060
07/18/2018 11.73 11.74 11.67 11.72 20,177
07/17/2018 11.72 11.75 11.72 11.73 3,030
07/16/2018 11.72 11.7639 11.72 11.72 5,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio